Vulcan Materials Company (VMC)

VMC
🏛️ États-Unis →
300.90
Dernière Mise à Jour: 2025-10-07
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 289.90 290.25 288.49 290.25 4.1K
09:32 290.25 290.25 290.25 290.25 0.2K
09:33 288.97 288.97 288.28 288.78 4.7K
09:34 288.78 288.78 288.78 288.78 0.1K
09:35 288.66 289.25 288.66 289.25 2.2K
09:36 289.25 289.37 288.50 288.50 3.5K
09:37 288.50 288.50 288.50 288.50 0.1K
09:38 288.50 288.50 288.50 288.50 0.1K
09:39 288.50 288.50 288.50 288.50 0.2K
09:40 288.50 288.50 288.50 288.50 0.5K
09:41 288.50 288.50 288.50 288.50 0.1K
09:42 288.50 288.75 288.50 288.75 0.2K
09:43 288.75 288.75 288.61 288.61 0.5K
09:44 288.61 288.61 288.61 288.61 0.3K
09:45 288.61 288.61 288.61 288.61 0.2K
09:46 288.61 288.61 288.51 288.51 1.6K
09:47 288.51 288.51 288.51 288.51 0.1K
09:48 288.51 288.51 288.51 288.51 0.7K
09:49 288.51 288.60 288.51 288.52 0.6K
09:50 288.52 288.52 288.52 288.52 0.1K
09:51 288.52 288.53 288.52 288.53 0.2K
09:52 288.53 288.59 288.53 288.59 0.4K
09:53 288.59 288.59 288.59 288.59 0.5K
09:54 288.59 288.59 288.59 288.59 0.3K
09:55 288.36 288.36 288.36 288.36 0.7K
09:56 288.36 288.36 288.33 288.33 0.4K
09:57 288.08 288.08 288.08 288.08 1.9K
09:58 288.08 288.08 288.08 288.08 0.4K
09:59 288.08 288.08 287.32 287.32 0.4K
10:00 287.32 287.32 287.32 287.32 0.2K
10:01 287.21 287.64 287.21 287.64 1.7K
10:02 287.59 287.59 287.29 287.29 2.1K
10:03 287.45 287.45 287.26 287.26 1.3K
10:04 287.27 287.27 286.97 286.97 2.0K
10:05 286.97 286.97 286.97 286.97 0.2K
10:06 286.97 286.97 286.97 286.97 0.1K
10:07 286.97 287.15 286.97 287.15 0.4K
10:08 287.15 287.15 287.15 287.15 0.5K
10:09 287.15 287.15 287.15 287.15 0.5K
10:10 287.15 287.15 287.15 287.15 0.9K
10:11 287.15 287.15 287.13 287.13 0.3K
10:12 287.13 287.13 287.13 287.13 0.1K
10:13 287.13 287.25 287.13 287.25 0.2K
10:14 287.25 287.28 287.25 287.28 0.8K
10:15 287.28 287.37 287.28 287.37 1.0K
10:16 287.38 287.38 287.38 287.38 0.8K
10:17 287.38 287.38 287.08 287.08 0.5K
10:18 287.10 287.10 287.05 287.05 1.6K
10:19 287.05 287.05 286.24 286.24 2.5K
10:20 286.24 286.61 286.24 286.61 1.7K
10:21 286.61 286.61 286.61 286.61 0.1K
10:22 286.61 286.61 286.46 286.46 0.3K
10:23 286.46 286.46 286.46 286.46 0.2K
10:24 286.46 286.46 286.46 286.46 0.1K
10:25 286.46 286.46 286.17 286.17 0.8K
10:26 286.17 286.17 286.17 286.17 0.1K
10:27 286.01 286.33 286.01 286.33 2.4K
10:28 286.33 286.33 286.33 286.33 0.1K
10:29 286.33 286.93 286.33 286.93 0.7K
10:30 286.93 286.93 286.85 286.85 0.4K
10:31 286.85 287.13 286.85 287.13 0.7K
10:32 287.13 287.19 286.83 286.83 2.9K
10:33 287.04 287.04 287.04 287.04 0.6K
10:34 287.04 287.23 287.04 287.23 0.1K
10:35 287.23 287.23 287.23 287.23 0.3K
10:36 287.23 287.23 287.23 287.23 0.5K
10:37 287.23 287.23 286.84 286.84 1.2K
10:38 286.84 287.22 286.83 287.22 2.5K
10:39 287.37 287.37 287.37 287.37 1.2K
10:40 287.37 287.42 287.37 287.42 0.7K
10:41 287.42 287.42 287.42 287.42 0.1K
10:42 287.42 287.42 287.39 287.39 1.6K
10:43 287.39 287.39 287.39 287.39 0.1K
10:44 287.39 287.39 287.39 287.39 0.0K
10:45 287.39 287.39 287.39 287.39 0.4K
10:46 287.39 287.39 287.39 287.39 0.1K
10:47 287.39 287.89 287.39 287.89 0.3K
10:48 287.80 288.01 287.80 288.01 1.5K
10:49 288.01 288.01 287.86 287.86 0.4K
10:50 287.86 287.86 287.86 287.86 0.2K
10:51 287.86 287.86 287.86 287.86 0.0K
10:52 287.86 287.95 287.86 287.95 0.3K
10:53 287.95 287.95 287.95 287.95 0.1K
10:54 287.95 288.10 287.95 288.10 0.6K
10:55 288.10 288.10 288.10 288.10 0.2K
10:56 288.10 288.10 288.10 288.10 0.1K
10:57 288.10 288.10 288.10 288.10 0.3K
10:58 288.10 288.10 287.65 287.90 3.8K
10:59 287.90 287.90 287.90 287.90 0.1K
11:00 287.90 287.90 287.90 287.90 0.1K
11:01 287.82 287.82 287.82 287.82 0.4K
11:02 287.82 288.20 287.82 288.20 1.3K
11:03 288.23 288.28 288.23 288.28 1.0K
11:04 288.28 288.28 288.16 288.16 0.6K
11:05 288.16 288.16 288.16 288.16 0.1K
11:06 288.16 288.16 288.16 288.16 0.3K
11:07 288.16 288.16 288.16 288.16 0.2K
11:08 288.16 288.16 288.16 288.16 0.0K
11:09 288.16 288.16 288.16 288.16 0.0K
11:10 288.16 288.16 288.16 288.16 0.2K
11:11 288.16 288.16 288.16 288.16 0.4K
11:12 288.16 288.16 288.16 288.16 0.1K
11:13 288.16 288.36 288.16 288.36 0.2K
11:14 288.36 288.36 288.36 288.36 0.1K
11:15 288.36 288.36 288.36 288.36 0.2K
11:16 288.36 288.42 288.36 288.42 0.4K
11:17 288.42 288.42 288.42 288.42 0.1K
11:18 288.42 288.42 288.42 288.42 0.2K
11:19 288.42 288.42 288.31 288.31 5.5K
11:20 288.31 288.31 288.31 288.31 0.3K
11:21 288.31 288.31 288.31 288.31 0.0K
11:22 288.31 288.54 288.31 288.54 2.7K
11:23 288.54 288.70 288.54 288.70 2.1K
11:24 288.70 288.70 288.70 288.70 0.0K
11:25 288.70 288.70 288.70 288.70 0.0K
11:26 288.70 288.70 288.70 288.70 0.2K
11:27 288.70 288.81 288.70 288.81 0.5K
11:28 288.81 288.81 288.81 288.81 0.0K
11:29 288.81 288.81 288.74 288.74 0.4K
11:30 288.74 288.74 288.74 288.74 0.5K
11:31 288.74 288.74 288.74 288.74 0.1K
11:32 288.74 288.74 288.74 288.74 0.3K
11:33 288.74 288.74 288.74 288.74 0.9K
11:34 288.74 288.98 288.74 288.98 0.3K
11:35 288.98 288.98 288.78 288.78 0.6K
11:36 288.78 288.78 288.78 288.78 0.7K
11:37 289.01 289.01 289.01 289.01 2.7K
11:38 289.01 289.01 289.01 289.01 0.0K
11:39 289.01 289.12 289.01 289.12 1.1K
11:40 289.12 289.18 289.12 289.18 0.8K
11:41 289.18 289.18 288.94 288.94 4.6K
11:42 288.94 288.94 288.94 288.94 0.2K
11:43 288.94 288.98 288.83 288.98 2.8K
11:44 289.19 289.19 289.13 289.13 1.8K
11:45 289.13 289.13 289.13 289.13 0.0K
11:46 289.13 289.13 289.13 289.13 0.3K
11:47 289.13 289.22 289.13 289.22 0.4K
11:48 289.22 289.22 289.22 289.22 0.0K
11:49 289.22 289.22 289.22 289.22 0.3K
11:50 289.22 289.22 289.15 289.15 0.7K
11:51 289.15 289.15 289.03 289.07 1.4K
11:52 289.07 289.07 289.07 289.07 0.4K
11:53 289.00 289.00 289.00 289.00 0.8K
11:54 289.00 289.00 289.00 289.00 1.0K
11:55 289.00 289.09 289.00 289.09 1.8K
11:56 289.09 289.09 288.93 288.93 0.7K
11:57 289.09 289.09 289.09 289.09 1.7K
11:58 289.09 289.10 289.09 289.10 1.1K
11:59 289.11 289.20 289.11 289.20 0.6K
12:00 289.20 289.20 289.20 289.20 0.2K
12:01 289.20 289.26 289.20 289.26 0.4K
12:02 289.26 289.50 289.26 289.47 10.8K
12:03 289.47 289.47 289.47 289.47 0.5K
12:04 289.43 289.53 289.43 289.53 4.4K
12:05 289.84 289.84 289.84 289.84 2.3K
12:06 289.84 289.84 289.84 289.84 0.3K
12:07 289.84 289.84 289.84 289.84 0.2K
12:08 289.84 289.87 289.84 289.87 0.9K
12:09 289.87 289.87 289.75 289.75 0.4K
12:10 289.75 289.75 289.75 289.75 0.3K
12:11 289.75 289.77 289.75 289.77 0.5K
12:12 289.77 289.86 289.77 289.86 0.7K
12:13 289.86 289.86 289.71 289.71 2.7K
12:14 289.71 289.86 289.71 289.71 2.2K
12:15 289.71 289.71 289.54 289.54 0.8K
12:16 289.54 289.96 289.54 289.96 1.1K
12:17 289.96 289.96 289.94 289.94 0.2K
12:18 289.94 289.94 289.89 289.89 0.5K
12:19 289.89 289.89 289.81 289.81 0.4K
12:20 289.81 289.88 289.74 289.88 0.6K
12:21 289.97 289.97 289.92 289.92 0.6K
12:22 289.92 290.04 289.92 290.04 0.9K
12:23 290.04 290.04 289.85 289.85 4.1K
12:24 289.87 289.88 289.87 289.88 0.4K
12:25 289.88 289.88 289.88 289.88 0.7K
12:26 289.83 289.83 289.83 289.83 0.4K
12:27 289.83 289.83 289.83 289.83 0.5K
12:28 289.83 289.83 289.83 289.83 0.2K
12:29 289.83 290.21 289.83 290.18 4.9K
12:30 290.16 290.17 290.16 290.17 2.7K
12:31 290.17 290.17 290.17 290.17 0.2K
12:32 290.17 290.17 289.95 289.95 3.9K
12:33 289.71 289.71 289.71 289.71 0.8K
12:34 289.63 289.71 289.60 289.60 1.3K
12:35 289.60 289.60 289.57 289.57 1.5K
12:36 289.57 289.57 289.54 289.54 0.3K
12:37 289.54 289.66 289.54 289.57 1.3K
12:38 289.57 289.57 289.57 289.57 0.0K
12:39 289.57 289.68 289.57 289.68 0.8K
12:40 289.57 289.57 289.57 289.57 0.3K
12:41 289.57 289.74 289.57 289.74 3.5K
12:42 289.74 289.74 289.63 289.63 1.0K
12:43 289.71 289.71 289.64 289.64 0.9K
12:44 289.64 289.81 289.37 289.37 5.8K
12:45 289.37 289.37 289.37 289.37 0.2K
12:46 289.37 289.37 289.37 289.37 0.8K
12:47 289.37 289.37 289.37 289.37 1.3K
12:48 289.21 289.21 289.10 289.10 4.0K
12:49 289.13 289.13 289.04 289.04 0.7K
12:50 289.04 289.04 289.04 289.04 0.2K
12:51 289.05 289.10 289.05 289.09 2.0K
12:52 289.09 289.09 289.09 289.09 0.4K
12:53 289.09 289.27 289.09 289.27 1.4K
12:54 289.27 289.33 289.27 289.33 0.5K
12:55 289.33 289.45 289.31 289.45 1.7K
12:56 289.45 289.45 289.41 289.41 0.2K
12:57 289.41 289.41 289.41 289.41 0.2K
12:58 289.41 289.41 289.40 289.40 0.9K
12:59 289.56 289.61 289.48 289.61 2.9K
13:00 289.61 289.69 289.61 289.69 0.5K
13:01 289.69 289.69 289.69 289.69 0.3K
13:02 289.69 289.69 289.69 289.69 0.1K
13:03 289.69 289.69 289.69 289.69 0.1K
13:04 289.69 289.69 289.69 289.69 0.3K
13:05 289.64 289.64 289.64 289.64 0.7K
13:06 289.64 289.64 289.64 289.64 0.1K
13:07 289.64 289.70 289.64 289.70 1.0K
13:08 289.70 289.70 289.70 289.70 0.1K
13:09 289.70 289.89 289.70 289.89 1.4K
13:10 289.89 289.89 289.83 289.89 0.5K
13:11 289.89 289.89 289.87 289.87 0.3K
13:12 289.87 289.87 289.87 289.87 0.1K
13:13 289.87 289.87 289.87 289.87 0.0K
13:14 289.87 290.01 289.87 290.01 1.6K
13:15 290.01 290.01 290.01 290.01 0.0K
13:16 290.01 290.01 290.01 290.01 0.1K
13:17 290.01 290.01 290.01 290.01 0.1K
13:18 290.01 290.07 290.01 290.07 0.8K
13:19 290.07 290.07 290.04 290.04 0.4K
13:20 290.04 290.17 290.04 290.17 2.0K
13:21 290.17 290.17 290.17 290.17 0.2K
13:22 290.17 290.17 290.17 290.17 0.2K
13:23 290.17 290.30 290.17 290.30 0.8K
13:24 290.30 290.30 290.30 290.30 0.1K
13:25 290.30 290.30 290.15 290.15 0.3K
13:26 290.15 290.15 290.15 290.15 0.1K
13:27 290.15 290.28 290.15 290.28 0.2K
13:28 290.28 290.28 290.26 290.26 0.3K
13:29 290.26 290.26 290.14 290.14 0.7K
13:30 290.14 290.14 290.14 290.14 0.2K
13:31 290.14 290.14 290.01 290.01 3.1K
13:32 290.01 290.01 290.01 290.01 0.6K
13:33 290.01 290.13 290.01 290.13 0.8K
13:34 290.32 290.32 290.32 290.32 3.7K
13:35 290.32 290.33 290.32 290.33 0.2K
13:36 290.33 290.33 290.33 290.33 0.3K
13:37 290.33 290.33 290.33 290.33 0.1K
13:38 290.33 290.34 290.33 290.34 0.7K
13:39 290.40 290.40 290.40 290.40 1.0K
13:40 290.40 290.40 290.40 290.40 0.1K
13:41 290.40 290.40 290.40 290.40 0.4K
13:42 290.40 290.40 290.32 290.37 0.9K
13:43 290.37 290.54 290.21 290.54 1.4K
13:44 290.26 290.26 290.19 290.19 4.3K
13:45 290.07 290.07 289.80 289.92 3.8K
13:46 289.92 289.92 289.88 289.88 2.0K
13:47 289.88 289.88 289.88 289.88 0.2K
13:48 289.88 289.88 289.88 289.88 0.2K
13:49 289.88 289.88 289.88 289.88 0.0K
13:50 289.88 289.88 289.88 289.88 0.2K
13:51 289.88 289.88 289.70 289.70 0.7K
13:52 289.70 289.70 289.34 289.34 1.4K
13:53 289.34 289.34 289.34 289.34 0.1K
13:54 289.47 289.47 289.47 289.47 1.4K
13:55 289.47 289.47 289.47 289.47 0.1K
13:56 289.47 289.47 289.47 289.47 0.1K
13:57 289.47 289.47 289.47 289.47 0.1K
13:58 289.47 289.47 289.47 289.47 0.0K
13:59 289.53 289.53 289.53 289.53 0.8K
14:00 289.53 289.53 289.53 289.53 0.2K
14:01 289.45 289.74 289.45 289.74 1.8K
14:02 289.74 289.74 289.74 289.74 0.2K
14:03 289.74 289.74 289.70 289.70 0.3K
14:04 289.70 289.70 289.69 289.69 0.2K
14:05 289.69 289.69 289.69 289.69 0.3K
14:06 289.69 289.69 289.69 289.69 0.7K
14:07 289.69 289.69 289.69 289.69 0.2K
14:08 289.69 289.69 289.69 289.69 0.1K
14:09 289.69 289.69 289.65 289.65 1.6K
14:10 289.65 289.65 289.65 289.65 0.3K
14:11 289.65 289.65 289.65 289.65 0.3K
14:12 289.29 289.29 289.29 289.29 0.2K
14:13 289.29 289.49 289.29 289.49 0.2K
14:14 289.49 289.49 289.49 289.49 0.1K
14:15 289.49 289.49 289.43 289.43 0.4K
14:16 289.43 289.43 289.43 289.43 1.1K
14:17 289.43 289.43 289.43 289.43 0.1K
14:18 289.43 289.43 288.78 288.78 18.8K
14:19 288.78 288.78 288.71 288.71 0.4K
14:20 288.71 288.71 288.71 288.71 0.3K
14:21 288.71 288.71 288.47 288.68 0.3K
14:22 288.68 288.68 288.68 288.68 0.1K
14:23 288.68 288.95 288.68 288.95 2.7K
14:24 288.95 288.95 288.95 288.95 0.3K
14:25 288.95 288.97 288.83 288.89 1.5K
14:26 288.89 288.91 288.85 288.91 0.4K
14:27 289.00 289.00 289.00 289.00 1.3K
14:28 289.00 289.21 289.00 289.21 2.5K
14:29 289.21 289.21 289.13 289.13 0.3K
14:30 289.08 289.09 289.08 289.09 0.7K
14:31 289.09 289.09 289.08 289.08 0.3K
14:32 289.08 289.10 289.08 289.10 0.1K
14:33 289.10 289.19 289.10 289.11 0.8K
14:34 289.20 289.20 289.20 289.20 0.8K
14:35 289.32 289.32 289.23 289.23 0.5K
14:36 289.11 289.11 289.04 289.04 1.5K
14:37 288.92 288.92 288.90 288.90 9.0K
14:38 288.57 288.58 288.57 288.58 1.0K
14:39 288.58 288.58 288.47 288.47 0.5K
14:40 288.47 288.47 288.47 288.47 0.3K
14:41 288.47 288.48 288.28 288.48 0.8K
14:42 288.48 288.48 288.48 288.48 0.0K
14:43 288.48 288.48 288.28 288.28 0.5K
14:44 288.28 288.28 288.28 288.28 0.3K
14:45 288.28 288.40 288.28 288.40 2.0K
14:46 288.40 288.40 288.40 288.40 0.7K
14:47 288.40 288.40 288.40 288.40 0.3K
14:48 288.40 288.50 288.40 288.50 0.6K
14:49 288.65 288.65 288.65 288.65 2.1K
14:50 288.65 288.65 288.65 288.65 0.8K
14:51 288.65 288.71 288.65 288.71 1.4K
14:52 288.71 288.71 288.71 288.71 0.7K
14:53 288.71 288.71 288.71 288.71 0.4K
14:54 288.71 288.74 288.66 288.66 2.8K
14:55 288.66 288.95 288.66 288.95 3.7K
14:56 288.95 288.95 288.95 288.95 0.1K
14:57 288.95 288.95 288.95 288.95 0.1K
14:58 288.95 288.95 288.95 288.95 0.1K
14:59 288.95 288.95 288.95 288.95 0.3K
15:00 288.95 288.95 288.95 288.95 0.1K
15:01 288.95 288.95 288.95 288.95 0.2K
15:02 288.95 288.95 288.65 288.65 2.0K
15:03 288.74 288.74 288.74 288.74 0.3K
15:04 288.74 288.74 288.74 288.74 0.1K
15:05 288.74 288.74 288.72 288.72 4.1K
15:06 288.72 288.73 288.72 288.73 3.0K
15:07 288.73 288.83 288.73 288.83 1.6K
15:08 288.69 288.69 288.69 288.69 3.1K
15:09 288.69 288.69 288.59 288.59 0.4K
15:10 288.59 288.59 288.59 288.59 0.3K
15:11 288.59 288.65 288.57 288.57 0.6K
15:12 288.57 288.57 288.57 288.57 0.2K
15:13 288.57 288.57 288.57 288.57 0.5K
15:14 288.57 288.57 288.57 288.57 0.5K
15:15 288.57 288.57 288.57 288.57 0.1K
15:16 288.57 288.57 288.57 288.57 0.4K
15:17 288.57 288.57 288.57 288.57 0.4K
15:18 288.57 288.88 288.57 288.88 3.5K
15:19 288.88 288.88 288.88 288.88 0.1K
15:20 288.88 288.99 288.87 288.87 1.4K
15:21 288.83 288.83 288.83 288.83 1.3K
15:22 288.83 288.83 288.75 288.75 0.9K
15:23 288.75 288.75 288.75 288.75 0.2K
15:24 288.75 288.75 288.75 288.75 0.4K
15:25 288.75 288.75 288.75 288.75 0.6K
15:26 288.75 288.80 288.70 288.80 2.3K
15:27 288.80 289.02 288.80 289.00 2.1K
15:28 289.00 289.00 288.87 288.87 0.6K
15:29 288.87 288.87 288.87 288.87 0.3K
15:30 288.90 288.95 288.90 288.95 1.0K
15:31 288.95 289.11 288.95 289.11 3.9K
15:32 289.11 289.11 288.95 288.95 0.9K
15:33 288.74 288.74 288.74 288.74 0.5K
15:34 288.74 288.82 288.72 288.72 0.6K
15:35 288.72 288.91 288.72 288.76 3.1K
15:36 288.76 288.76 288.74 288.74 0.7K
15:37 288.80 288.80 288.80 288.80 0.5K
15:38 288.80 288.80 288.74 288.74 1.2K
15:39 288.74 288.74 288.57 288.57 2.2K
15:40 288.57 288.57 288.57 288.57 1.0K
15:41 288.57 288.62 288.26 288.62 4.1K
15:42 288.62 288.62 288.53 288.53 1.4K
15:43 288.44 288.44 288.37 288.37 1.0K
15:44 288.37 288.50 288.36 288.50 2.4K
15:45 288.37 288.37 288.37 288.37 1.6K
15:46 288.37 288.37 288.21 288.24 1.9K
15:47 288.24 288.37 288.24 288.37 1.9K
15:48 288.45 288.52 288.34 288.37 3.8K
15:49 288.21 288.21 288.10 288.14 4.9K
15:50 288.14 288.14 288.07 288.11 3.9K
15:51 288.28 288.47 288.24 288.28 4.1K
15:52 288.21 288.21 288.14 288.14 5.2K
15:53 288.11 288.11 287.95 287.95 4.6K
15:54 287.95 288.02 287.95 288.02 4.5K
15:55 288.02 288.02 288.00 288.00 1.7K
15:56 287.88 287.97 287.88 287.93 5.6K
15:57 287.97 288.11 287.97 288.11 8.0K
15:58 288.11 288.12 288.11 288.12 3.9K
15:59 288.12 288.22 288.12 288.22 7.5K
16:00 288.26 288.48 288.22 288.40 143.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible